South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
36.82
+0.48 (1.32%)
Nov 7, 2025, 4:00 PM EST - Market closed
South Plains Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 36.40 | 37.06 | 35.81 | 36.82 | 36.82 | 1.32% | 32,885 |
| Nov 6, 2025 | 36.55 | 37.24 | 36.25 | 36.34 | 36.34 | -2.96% | 27,816 |
| Nov 5, 2025 | 37.44 | 37.84 | 36.57 | 37.45 | 37.45 | 2.91% | 73,380 |
| Nov 4, 2025 | 36.32 | 36.77 | 36.13 | 36.39 | 36.39 | -0.05% | 60,290 |
| Nov 3, 2025 | 36.68 | 36.68 | 35.70 | 36.41 | 36.41 | -0.25% | 31,461 |
| Oct 31, 2025 | 35.79 | 36.77 | 35.34 | 36.50 | 36.50 | 1.00% | 53,150 |
| Oct 30, 2025 | 35.67 | 36.65 | 35.60 | 36.14 | 36.14 | 0.58% | 40,406 |
| Oct 29, 2025 | 36.30 | 37.21 | 35.69 | 35.93 | 35.93 | -1.70% | 49,797 |
| Oct 28, 2025 | 36.90 | 37.12 | 36.26 | 36.55 | 36.55 | -1.16% | 33,827 |
| Oct 27, 2025 | 38.34 | 38.34 | 36.98 | 36.98 | 36.98 | -3.95% | 50,982 |
| Oct 24, 2025 | 38.01 | 38.79 | 36.79 | 38.50 | 38.33 | 0.92% | 49,124 |
| Oct 23, 2025 | 38.35 | 38.47 | 37.61 | 38.15 | 37.99 | -0.39% | 40,206 |
| Oct 22, 2025 | 37.93 | 38.53 | 37.15 | 38.30 | 38.14 | 2.28% | 42,207 |
| Oct 21, 2025 | 38.00 | 38.92 | 37.37 | 37.45 | 37.28 | -0.83% | 34,675 |
| Oct 20, 2025 | 37.20 | 37.85 | 37.10 | 37.76 | 37.60 | 2.08% | 37,929 |
| Oct 17, 2025 | 36.94 | 37.37 | 36.50 | 36.99 | 36.83 | 0.83% | 31,524 |
| Oct 16, 2025 | 38.47 | 38.47 | 36.50 | 36.69 | 36.53 | -5.01% | 30,795 |
| Oct 15, 2025 | 39.39 | 39.39 | 37.90 | 38.62 | 38.45 | -0.97% | 32,015 |
| Oct 14, 2025 | 37.58 | 39.41 | 36.81 | 39.00 | 38.83 | 2.66% | 37,923 |
| Oct 13, 2025 | 37.95 | 38.02 | 37.26 | 37.99 | 37.83 | 1.69% | 47,677 |
| Oct 10, 2025 | 38.02 | 38.45 | 37.23 | 37.36 | 37.20 | -1.94% | 65,869 |
| Oct 9, 2025 | 38.26 | 38.34 | 37.79 | 38.10 | 37.94 | -0.94% | 28,478 |
| Oct 8, 2025 | 38.62 | 38.73 | 37.95 | 38.46 | 38.29 | 0.42% | 83,063 |
| Oct 7, 2025 | 39.00 | 39.25 | 38.28 | 38.30 | 38.14 | -1.26% | 35,101 |
| Oct 6, 2025 | 39.21 | 39.59 | 38.50 | 38.79 | 38.62 | -0.21% | 33,691 |
| Oct 3, 2025 | 38.46 | 39.16 | 37.80 | 38.87 | 38.70 | 1.49% | 48,617 |
| Oct 2, 2025 | 38.45 | 38.45 | 37.65 | 38.30 | 38.14 | -0.23% | 49,758 |
| Oct 1, 2025 | 38.33 | 38.75 | 37.83 | 38.39 | 38.23 | -0.67% | 68,116 |
| Sep 30, 2025 | 38.30 | 38.86 | 38.08 | 38.65 | 38.48 | 0.47% | 36,650 |
| Sep 29, 2025 | 39.26 | 39.74 | 38.33 | 38.47 | 38.30 | -1.96% | 22,972 |
| Sep 26, 2025 | 39.15 | 39.61 | 38.81 | 39.24 | 39.07 | 0.36% | 41,000 |
| Sep 25, 2025 | 38.70 | 39.58 | 38.63 | 39.10 | 38.93 | 0.64% | 71,547 |
| Sep 24, 2025 | 39.53 | 39.67 | 38.14 | 38.85 | 38.68 | -1.50% | 32,246 |
| Sep 23, 2025 | 39.21 | 39.88 | 39.05 | 39.44 | 39.27 | 0.54% | 40,899 |
| Sep 22, 2025 | 39.03 | 40.25 | 38.25 | 39.23 | 39.06 | 0.03% | 57,636 |
| Sep 19, 2025 | 40.54 | 41.00 | 39.09 | 39.22 | 39.05 | -3.52% | 160,699 |
| Sep 18, 2025 | 39.83 | 40.84 | 39.83 | 40.65 | 40.48 | 2.68% | 51,214 |
| Sep 17, 2025 | 39.20 | 40.80 | 39.08 | 39.59 | 39.42 | 0.76% | 41,769 |
| Sep 16, 2025 | 40.00 | 40.82 | 39.13 | 39.29 | 39.12 | -2.58% | 34,413 |
| Sep 15, 2025 | 39.80 | 40.44 | 39.75 | 40.33 | 40.16 | 1.33% | 40,259 |
| Sep 12, 2025 | 39.86 | 40.00 | 39.40 | 39.80 | 39.63 | -0.75% | 48,687 |
| Sep 11, 2025 | 40.61 | 40.93 | 39.98 | 40.10 | 39.93 | -0.74% | 92,071 |
| Sep 10, 2025 | 40.16 | 40.66 | 40.04 | 40.40 | 40.23 | 0.12% | 30,171 |
| Sep 9, 2025 | 40.81 | 41.43 | 40.14 | 40.35 | 40.18 | -1.15% | 53,116 |
| Sep 8, 2025 | 40.46 | 40.88 | 40.23 | 40.82 | 40.64 | 0.79% | 31,753 |
| Sep 5, 2025 | 41.00 | 41.91 | 40.29 | 40.50 | 40.33 | -1.32% | 30,096 |
| Sep 4, 2025 | 40.32 | 41.04 | 40.26 | 41.04 | 40.86 | 1.56% | 24,405 |
| Sep 3, 2025 | 40.41 | 40.98 | 39.82 | 40.41 | 40.24 | -0.47% | 35,348 |
| Sep 2, 2025 | 40.24 | 40.88 | 39.62 | 40.60 | 40.43 | -0.07% | 56,573 |
| Aug 29, 2025 | 40.69 | 41.10 | 40.32 | 40.63 | 40.46 | 0.05% | 27,794 |